The Bank of New York Mellon Corporation (BNY)

NYSE: BNY · Real-Time Price · USD

147.75

+0.26 (0.18%)

At close: Nov 6, 2026, 4:00 PM EST

147.72

-0.03 (-0.02%)

After-hours: Nov 6, 2026, 4:03 PM EST

BNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	147.05	149.24	146.93	147.75	147.75	0.18%	2,434,857
Nov 5, 2026	154.40	155.05	146.10	147.49	147.49	-3.42%	4,023,705
Nov 4, 2026	152.11	153.84	149.18	152.72	152.72	2.28%	4,629,739
Nov 3, 2026	148.11	150.53	147.93	149.31	149.31	1.04%	3,916,350
Nov 2, 2026	148.03	149.03	147.41	147.78	147.78	0.46%	3,222,947
Oct 30, 2026	149.00	149.46	145.75	147.11	147.11	-1.51%	2,851,236
Oct 29, 2026	150.08	150.28	148.88	149.37	149.37	0.52%	3,216,331
Oct 28, 2026	148.46	149.07	147.60	148.59	148.59	0.68%	3,312,128
Oct 27, 2026	148.44	148.90	147.17	147.58	147.58	0.27%	1,964,129
Oct 26, 2026	145.44	148.34	145.29	147.18	147.18	1.76%	2,789,606
Oct 23, 2026	143.71	145.81	143.05	145.27	144.64	-0.03%	2,175,969
Oct 22, 2026	144.47	146.23	143.02	145.32	144.69	-0.36%	2,809,221
Oct 21, 2026	145.77	146.86	144.91	145.85	145.22	1.11%	3,043,522
Oct 20, 2026	142.05	145.32	142.05	144.25	143.62	1.27%	4,590,760
Oct 19, 2026	143.00	144.00	142.10	142.44	141.82	-0.60%	4,025,274
Oct 16, 2026	143.24	145.95	141.89	143.30	142.68	0.85%	6,081,771
Oct 15, 2026	139.81	142.63	135.13	142.09	141.47	3.23%	6,989,521
Oct 14, 2026	138.92	139.12	135.27	137.64	137.04	-2.40%	7,567,265
Oct 13, 2026	143.38	143.91	140.24	141.03	140.42	-1.27%	4,542,883
Oct 12, 2026	142.93	144.42	142.71	142.85	142.23	0.10%	1,911,929
Oct 9, 2026	143.64	144.20	142.40	142.71	142.09	-0.63%	2,884,714
Oct 8, 2026	142.17	144.04	141.33	143.61	142.99	0.62%	3,449,672
Oct 7, 2026	142.34	142.85	140.76	142.72	142.10	-0.70%	2,065,741
Oct 6, 2026	144.11	144.84	142.76	143.73	143.11	-0.01%	2,352,951
Oct 5, 2026	145.60	145.65	143.32	143.75	143.13	-1.13%	3,861,895
Oct 2, 2026	144.55	145.90	143.69	145.40	144.77	1.03%	2,901,205
Oct 1, 2026	143.66	144.35	140.91	143.92	143.30	-0.49%	6,293,608
Sep 30, 2026	146.86	147.48	144.63	144.63	144.00	-1.60%	4,419,832
Sep 29, 2026	148.65	148.79	146.28	146.98	146.34	-0.98%	4,217,003
Sep 28, 2026	149.57	149.87	147.80	148.44	147.80	-1.14%	2,990,279
Sep 25, 2026	150.45	151.35	148.51	150.15	149.50	-0.03%	3,652,662
Sep 24, 2026	149.54	150.43	148.91	150.19	149.54	0.45%	3,544,770
Sep 23, 2026	149.51	152.28	149.21	149.51	148.86	-0.44%	3,786,204
Sep 22, 2026	153.12	153.29	148.88	150.17	149.52	-2.42%	6,137,955
Sep 21, 2026	155.19	155.48	153.24	153.89	153.22	0.07%	3,645,744
Sep 18, 2026	152.26	153.90	151.78	153.79	153.12	0.50%	8,462,468
Sep 17, 2026	154.52	155.00	151.93	153.02	152.36	-0.29%	5,980,399
Sep 16, 2026	154.81	156.05	152.36	153.47	152.80	-0.78%	3,133,018
Sep 15, 2026	156.31	156.88	152.54	154.67	154.00	-1.90%	5,069,805
Sep 14, 2026	163.00	163.10	156.66	157.66	156.98	-3.07%	3,393,276
Sep 11, 2026	164.71	165.23	161.84	162.66	161.95	0.04%	2,267,341
Sep 10, 2026	162.46	163.51	162.00	162.59	161.88	0.05%	2,678,345
Sep 9, 2026	162.02	163.56	161.11	162.51	161.81	-0.21%	3,084,648
Sep 8, 2026	163.92	164.80	161.47	162.85	162.14	-1.21%	2,406,315
Sep 4, 2026	163.58	165.84	163.58	164.84	164.13	0.31%	2,367,918
Sep 3, 2026	163.00	164.63	162.17	164.33	163.62	1.41%	2,585,444
Sep 2, 2026	161.13	163.40	159.65	162.04	161.34	0.95%	3,171,371
Sep 1, 2026	160.41	161.95	159.41	160.51	159.81	-0.48%	3,143,385
Aug 31, 2026	162.26	162.82	161.14	161.28	160.58	-0.75%	6,033,818
Aug 28, 2026	162.67	163.46	161.69	162.50	161.80	0.16%	2,353,693